Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AT1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 2.90 | 0.14 | 5.03% | 2.763 | 2.905 | 2.763 | 185,191 |
| Dec 19 2024 | 2.761 | -0.14 | -4.79% | 2.901 | 2.901 | 2.76 | 293,514 |
| Dec 18 2024 | 2.90 | -0.06 | -1.86% | 2.99 | 3.019 | 2.90 | 124,692 |
| Dec 17 2024 | 2.955 | -0.06 | -1.83% | 2.994 | 3.002 | 2.951 | 100,192 |
| Dec 16 2024 | 3.01 | -0.06 | -1.86% | 3.061 | 3.069 | 2.961 | 217,287 |
| Dec 13 2024 | 3.067 | -0.05 | -1.57% | 3.148 | 3.148 | 3.061 | 258,737 |
| Dec 12 2024 | 3.116 | -0.05 | -1.42% | 3.185 | 3.199 | 3.116 | 76,355 |
| Dec 11 2024 | 3.161 | 0.01 | 0.35% | 3.149 | 3.19 | 3.081 | 127,604 |
| Dec 10 2024 | 3.15 | 0.06 | 1.94% | 3.109 | 3.174 | 3.07 | 155,577 |
| Dec 09 2024 | 3.09 | -0.12 | -3.71% | 3.176 | 3.208 | 3.039 | 211,366 |
| Dec 06 2024 | 3.209 | 0.02 | 0.56% | 3.186 | 3.257 | 3.126 | 165,496 |
| Dec 05 2024 | 3.191 | 0.00 | 0.06% | 3.181 | 3.232 | 3.178 | 79,776 |
| Dec 04 2024 | 3.189 | 0.05 | 1.72% | 3.158 | 3.224 | 3.153 | 111,272 |
| Dec 03 2024 | 3.135 | -0.05 | -1.57% | 3.166 | 3.189 | 3.123 | 110,692 |
| Dec 02 2024 | 3.185 | 0.05 | 1.72% | 3.163 | 3.243 | 3.147 | 235,592 |
| Nov 29 2024 | 3.131 | 0.00 | 0.03% | 3.14 | 3.20 | 3.119 | 141,649 |
| Nov 28 2024 | 3.13 | -0.01 | -0.29% | 3.159 | 3.184 | 3.08 | 349,738 |
| Nov 27 2024 | 3.139 | 0.26 | 9.07% | 2.909 | 3.16 | 2.87 | 1,066,162 |
| Nov 26 2024 | 2.878 | -0.07 | -2.24% | 2.901 | 2.934 | 2.815 | 124,584 |
| Nov 25 2024 | 2.944 | 0.09 | 3.30% | 2.869 | 2.95 | 2.869 | 377,160 |
| Nov 22 2024 | 2.85 | 0.18 | 6.74% | 2.709 | 2.899 | 2.696 | 437,522 |
| Nov 21 2024 | 2.67 | -0.05 | -1.91% | 2.696 | 2.726 | 2.67 | 81,727 |
| Nov 20 2024 | 2.722 | 0.02 | 0.63% | 2.748 | 2.76 | 2.68 | 101,414 |
| Nov 19 2024 | 2.705 | 0.02 | 0.56% | 2.699 | 2.759 | 2.677 | 132,871 |
| Nov 18 2024 | 2.69 | -0.06 | -2.15% | 2.72 | 2.78 | 2.69 | 171,300 |
| Nov 15 2024 | 2.749 | -0.01 | -0.47% | 2.787 | 2.787 | 2.745 | 49,769 |
| Nov 14 2024 | 2.762 | 0.06 | 2.03% | 2.74 | 2.81 | 2.696 | 96,099 |
| Nov 13 2024 | 2.707 | -0.04 | -1.49% | 2.726 | 2.811 | 2.706 | 80,874 |
| Nov 12 2024 | 2.748 | -0.02 | -0.83% | 2.771 | 2.802 | 2.714 | 175,347 |
| Nov 11 2024 | 2.771 | 0.00 | 0.18% | 2.809 | 2.899 | 2.769 | 226,140 |
| Nov 08 2024 | 2.766 | 0.02 | 0.55% | 2.726 | 2.81 | 2.726 | 92,058 |
| Nov 07 2024 | 2.751 | 0.09 | 3.42% | 2.685 | 2.784 | 2.676 | 196,640 |
| Nov 06 2024 | 2.66 | -0.11 | -3.97% | 2.781 | 2.89 | 2.66 | 331,310 |
| Nov 05 2024 | 2.77 | 0.00 | 0.00% | 2.776 | 2.82 | 2.75 | 56,607 |
| Nov 04 2024 | 2.77 | -0.03 | -1.04% | 2.764 | 2.815 | 2.751 | 114,889 |
| Nov 01 2024 | 2.799 | 0.06 | 2.23% | 2.729 | 2.82 | 2.711 | 358,944 |
| Oct 31 2024 | 2.738 | -0.18 | -6.20% | 2.884 | 2.884 | 2.701 | 512,080 |
| Oct 30 2024 | 2.919 | -0.07 | -2.44% | 2.953 | 3.004 | 2.881 | 138,652 |
| Oct 29 2024 | 2.992 | -0.04 | -1.22% | 3.049 | 3.049 | 2.952 | 89,533 |
| Oct 28 2024 | 3.029 | 0.04 | 1.24% | 3.00 | 3.049 | 2.991 | 257,242 |
| Oct 25 2024 | 2.992 | 0.03 | 0.98% | 2.949 | 3.046 | 2.949 | 138,221 |
| Oct 24 2024 | 2.963 | 0.04 | 1.54% | 2.954 | 2.976 | 2.921 | 90,895 |
| Oct 23 2024 | 2.918 | 0.02 | 0.62% | 2.906 | 2.959 | 2.863 | 58,266 |
| Oct 22 2024 | 2.90 | -0.02 | -0.65% | 2.943 | 2.959 | 2.873 | 152,640 |
| Oct 21 2024 | 2.919 | -0.12 | -3.79% | 3.003 | 3.028 | 2.919 | 171,415 |
| Oct 18 2024 | 3.034 | -0.01 | -0.39% | 3.034 | 3.04 | 2.995 | 299,200 |
| Oct 17 2024 | 3.046 | -0.01 | -0.36% | 3.055 | 3.073 | 2.965 | 173,688 |
| Oct 16 2024 | 3.057 | 0.01 | 0.30% | 3.022 | 3.08 | 3.013 | 299,877 |
| Oct 15 2024 | 3.048 | 0.08 | 2.80% | 2.964 | 3.06 | 2.926 | 392,581 |
| Oct 14 2024 | 2.965 | 0.01 | 0.51% | 2.951 | 2.994 | 2.912 | 210,353 |
| Oct 11 2024 | 2.95 | 0.17 | 5.92% | 2.786 | 2.98 | 2.786 | 177,664 |
| Oct 10 2024 | 2.785 | -0.09 | -3.10% | 2.869 | 2.869 | 2.785 | 154,934 |
| Oct 09 2024 | 2.874 | 0.01 | 0.28% | 2.836 | 2.88 | 2.833 | 155,846 |
| Oct 08 2024 | 2.866 | -0.05 | -1.61% | 2.861 | 2.946 | 2.825 | 207,964 |
| Oct 07 2024 | 2.913 | -0.12 | -4.02% | 3.006 | 3.032 | 2.856 | 241,573 |
| Oct 04 2024 | 3.035 | 0.07 | 2.22% | 2.94 | 3.042 | 2.94 | 103,253 |
| Oct 03 2024 | 2.969 | -0.01 | -0.47% | 2.957 | 2.989 | 2.919 | 120,219 |
| Oct 02 2024 | 2.983 | -0.02 | -0.80% | 3.057 | 3.059 | 2.934 | 221,554 |
| Oct 01 2024 | 3.007 | 0.20 | 7.24% | 2.812 | 3.049 | 2.812 | 833,318 |
| Sep 30 2024 | 2.804 | 0.00 | 0.18% | 2.77 | 2.829 | 2.735 | 258,376 |
| Sep 27 2024 | 2.799 | 0.01 | 0.36% | 2.789 | 2.85 | 2.746 | 281,396 |
| Sep 26 2024 | 2.789 | 0.02 | 0.65% | 2.778 | 2.796 | 2.741 | 325,470 |
| Sep 25 2024 | 2.771 | 0.00 | 0.07% | 2.745 | 2.80 | 2.731 | 198,406 |
| Sep 24 2024 | 2.769 | -0.01 | -0.43% | 2.77 | 2.785 | 2.718 | 201,704 |
| Sep 23 2024 | 2.781 | 0.13 | 4.82% | 2.689 | 2.789 | 2.671 | 134,977 |
